Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 57.88 | 58.00 | 57.23 | 57.44 | 4,124,592 | +0.02(+0.03%) |
Jun 29, 2023 | 57.00 | 57.92 | 56.81 | 57.42 | 4,354,821 | +0.27(+0.47%) |
Jun 28, 2023 | 57.97 | 58.01 | 57.02 | 57.15 | 4,188,979 | -0.98(-1.69%) |
Jun 27, 2023 | 57.89 | 58.37 | 57.64 | 58.13 | 3,154,699 | +0.42(+0.73%) |
Jun 26, 2023 | 58.90 | 58.98 | 57.67 | 57.71 | 5,482,896 | -1.40(-2.37%) |
Jun 23, 2023 | 59.80 | 60.03 | 58.76 | 59.11 | 6,854,313 | -0.58(-0.97%) |
Jun 22, 2023 | 58.70 | 59.80 | 58.69 | 59.69 | 2,906,965 | +1.28(+2.19%) |
Jun 21, 2023 | 58.36 | 58.83 | 57.94 | 58.41 | 2,840,025 | +0.05(+0.09%) |
Jun 20, 2023 | 58.60 | 58.98 | 58.23 | 58.36 | 2,895,091 | -0.09(-0.15%) |
Jun 16, 2023 | 59.04 | 59.37 | 58.36 | 58.45 | 7,692,326 | -0.35(-0.60%) |
Jun 15, 2023 | 58.64 | 58.97 | 58.31 | 58.80 | 3,789,662 | +0.32(+0.55%) |
Jun 14, 2023 | 58.33 | 58.56 | 57.89 | 58.48 | 2,982,289 | +0.30(+0.52%) |
Jun 13, 2023 | 58.16 | 58.31 | 57.85 | 58.18 | 2,711,251 | +0.27(+0.47%) |
Jun 12, 2023 | 57.39 | 58.00 | 56.88 | 57.91 | 4,068,875 | +0.66(+1.15%) |
Jun 09, 2023 | 57.33 | 57.55 | 57.01 | 57.25 | 4,358,619 | -0.28(-0.49%) |
Jun 08, 2023 | 56.61 | 57.59 | 56.49 | 57.53 | 3,208,215 | +0.63(+1.11%) |
Jun 07, 2023 | 58.00 | 58.32 | 56.88 | 56.90 | 5,506,702 | -1.43(-2.45%) |
Jun 06, 2023 | 59.21 | 59.37 | 58.07 | 58.33 | 3,153,748 | -0.93(-1.57%) |
Jun 05, 2023 | 59.48 | 59.80 | 59.05 | 59.26 | 3,138,060 | -0.22(-0.37%) |
Jun 02, 2023 | 59.02 | 59.81 | 59.02 | 59.48 | 4,241,052 | +0.12(+0.20%) |
Jun 01, 2023 | 58.57 | 59.55 | 58.56 | 59.36 | 4,084,695 | +0.74(+1.26%) |
May 31, 2023 | 58.13 | 58.73 | 57.82 | 58.62 | 7,211,296 | +0.87(+1.51%) |
May 30, 2023 | 57.55 | 57.88 | 57.32 | 57.75 | 3,859,889 | +0.14(+0.24%) |
May 26, 2023 | 57.33 | 57.87 | 57.15 | 57.61 | 3,596,704 | +0.28(+0.49%) |
May 25, 2023 | 57.21 | 57.59 | 56.81 | 57.33 | 4,282,312 | -0.24(-0.42%) |
May 24, 2023 | 57.85 | 57.91 | 57.48 | 57.57 | 4,350,217 | -0.37(-0.64%) |
May 23, 2023 | 59.05 | 59.05 | 57.67 | 57.94 | 5,003,330 | -1.18(-2.00%) |
May 22, 2023 | 60.00 | 60.23 | 59.05 | 59.12 | 3,979,839 | -0.56(-0.94%) |
May 19, 2023 | 60.24 | 60.25 | 59.31 | 59.68 | 6,874,866 | -0.17(-0.28%) |
May 18, 2023 | 59.43 | 59.92 | 59.27 | 59.85 | 3,532,418 | +0.20(+0.34%) |
May 17, 2023 | 59.77 | 59.90 | 59.09 | 59.65 | 4,241,482 | -0.29(-0.48%) |
May 16, 2023 | 59.69 | 60.12 | 59.23 | 59.94 | 3,015,181 | +0.22(+0.37%) |
May 15, 2023 | 59.33 | 59.87 | 59.08 | 59.72 | 2,739,817 | +0.18(+0.30%) |
May 12, 2023 | 59.20 | 59.70 | 59.20 | 59.54 | 4,105,656 | +0.26(+0.44%) |
May 11, 2023 | 59.26 | 59.31 | 58.62 | 59.28 | 3,718,161 | +0.17(+0.29%) |
May 10, 2023 | 58.72 | 59.41 | 58.48 | 59.11 | 4,261,161 | +0.42(+0.72%) |
May 09, 2023 | 58.97 | 59.62 | 58.45 | 58.69 | 5,573,773 | -0.38(-0.64%) |
May 08, 2023 | 59.41 | 59.41 | 57.80 | 59.07 | 5,761,440 | -0.64(-1.07%) |
May 05, 2023 | 59.25 | 60.47 | 59.08 | 59.71 | 8,246,371 | +1.92(+3.32%) |
May 04, 2023 | 58.58 | 58.73 | 57.61 | 57.79 | 7,627,640 | -0.57(-0.97%) |
May 03, 2023 | 57.78 | 58.80 | 57.55 | 58.36 | 6,350,129 | +0.82(+1.43%) |
May 02, 2023 | 56.84 | 57.67 | 56.39 | 57.54 | 4,374,245 | +0.70(+1.23%) |
May 01, 2023 | 55.82 | 56.91 | 55.79 | 56.84 | 3,984,305 | +0.84(+1.50%) |
Apr 28, 2023 | 55.32 | 56.12 | 55.29 | 56.00 | 3,098,772 | +0.72(+1.30%) |
Apr 27, 2023 | 54.27 | 55.34 | 54.22 | 55.28 | 4,051,806 | +1.02(+1.88%) |
Apr 26, 2023 | 53.75 | 54.63 | 53.75 | 54.26 | 3,314,954 | +0.04(+0.07%) |
Apr 25, 2023 | 53.77 | 54.37 | 53.72 | 54.22 | 3,252,351 | +0.52(+0.97%) |
Apr 24, 2023 | 53.16 | 53.97 | 53.12 | 53.70 | 2,932,165 | +0.63(+1.19%) |
Apr 21, 2023 | 53.05 | 53.27 | 52.63 | 53.07 | 4,484,971 | +0.15(+0.28%) |
Apr 20, 2023 | 52.49 | 53.23 | 52.29 | 52.92 | 3,337,751 | +0.43(+0.82%) |
Apr 19, 2023 | 52.75 | 52.94 | 52.33 | 52.49 | 1,891,707 | -0.19(-0.36%) |
Apr 18, 2023 | 52.88 | 53.15 | 52.04 | 52.68 | 3,350,857 | -0.20(-0.38%) |
Apr 17, 2023 | 52.74 | 53.03 | 52.52 | 52.88 | 2,644,172 | +0.32(+0.61%) |
Apr 14, 2023 | 52.65 | 52.87 | 52.27 | 52.56 | 2,578,391 | -0.31(-0.59%) |
Apr 13, 2023 | 52.76 | 52.95 | 52.15 | 52.87 | 3,619,678 | +0.40(+0.76%) |
Apr 12, 2023 | 52.31 | 52.81 | 52.16 | 52.47 | 3,571,652 | +0.19(+0.36%) |
Apr 11, 2023 | 52.40 | 52.41 | 52.06 | 52.28 | 2,815,108 | -0.07(-0.13%) |
Apr 10, 2023 | 52.28 | 52.44 | 51.30 | 52.35 | 2,823,209 | -0.21(-0.40%) |
Apr 06, 2023 | 52.36 | 53.05 | 51.29 | 52.56 | 5,512,193 | -0.24(-0.45%) |
Apr 05, 2023 | 53.32 | 53.73 | 52.72 | 52.80 | 5,061,871 | -0.36(-0.68%) |
Apr 04, 2023 | 53.54 | 53.75 | 52.85 | 53.16 | 4,088,880 | -0.42(-0.78%) |